In April 2022 Bitcoin (BTC-JPY) was priced at ¥5,596,577 JPY (Japanese Yen)
2022
1 days
What was the historical Bitcoin price for April 2022 in Japanese Yen (JPY)? The average price for Bitcoin in April 2022 BTC-JPY was ¥5,596,577. The closing price for Bitcoin (BTC) in April 2022 was ¥5,669,826, on April 1, 2022. It was up 2.3% for the month and up 6.4% for the year.
Daily price history for BTC-JPY (Bitcoin JPY), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in JPY for April 1, 2022 was ¥5,596,577, the opening price ¥5,546,088 and the closing price ¥5,669,826.
The daily high for April 1, 2022 was ¥5,724,027 and the daily low ¥5,446,369.
The price that day was up 2.3% for the day, down % for the month and up 6.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 2, 2022 was ¥5,664,884, the opening price ¥5,670,298 and the closing price ¥5,619,268.
The daily high for April 2, 2022 was ¥5,761,294 and the daily low ¥5,608,679.
The price that day was down -0.9% for the day, down % for the month and up 5.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 3, 2022 was ¥5,677,335, the opening price ¥5,618,065 and the closing price ¥5,696,903.
The daily high for April 3, 2022 was ¥5,803,875 and the daily low ¥5,590,497.
The price that day was up 1.4% for the day, down % for the month and up 6.9% for the year.
The average price for Bitcoin (BTC) in JPY for April 4, 2022 was ¥5,680,055, the opening price ¥5,695,886 and the closing price ¥5,725,271.
The daily high for April 4, 2022 was ¥5,745,689 and the daily low ¥5,553,375.
The price that day was up 0.5% for the day, down % for the month and up 7.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 5, 2022 was ¥5,695,905, the opening price ¥5,725,496 and the closing price ¥5,633,386.
The daily high for April 5, 2022 was ¥5,792,736 and the daily low ¥5,632,003.
The price that day was down -1.6% for the day, down % for the month and up 5.7% for the year.
The average price for Bitcoin (BTC) in JPY for April 6, 2022 was ¥5,488,482, the opening price ¥5,631,947 and the closing price ¥5,345,808.
The daily high for April 6, 2022 was ¥5,631,947 and the daily low ¥5,344,226.
The price that day was down -5.1% for the day, down % for the month and up 0.3% for the year.
The average price for Bitcoin (BTC) in JPY for April 7, 2022 was ¥5,371,099, the opening price ¥5,345,902 and the closing price ¥5,398,774.
The daily high for April 7, 2022 was ¥5,437,192 and the daily low ¥5,302,529.
The price that day was up 1.0% for the day, down % for the month and up 1.3% for the year.
The average price for Bitcoin (BTC) in JPY for April 8, 2022 was ¥5,339,957, the opening price ¥5,398,933 and the closing price ¥5,257,414.
The daily high for April 8, 2022 was ¥5,459,044 and the daily low ¥5,244,437.
The price that day was down -2.6% for the day, down % for the month and down -1.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 9, 2022 was ¥5,284,878, the opening price ¥5,256,719 and the closing price ¥5,318,889.
The daily high for April 9, 2022 was ¥5,319,471 and the daily low ¥5,244,433.
The price that day was up 1.2% for the day, down % for the month and down -0.2% for the year.
The average price for Bitcoin (BTC) in JPY for April 10, 2022 was ¥5,293,952, the opening price ¥5,318,759 and the closing price ¥5,250,627.
The daily high for April 10, 2022 was ¥5,381,189 and the daily low ¥5,225,232.
The price that day was down -1.3% for the day, down % for the month and down -1.5% for the year.
The average price for Bitcoin (BTC) in JPY for April 11, 2022 was ¥5,109,617, the opening price ¥5,249,802 and the closing price ¥4,959,208.
The daily high for April 11, 2022 was ¥5,290,610 and the daily low ¥4,938,846.
The price that day was down -5.6% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in JPY for April 12, 2022 was ¥5,002,472, the opening price ¥4,960,691 and the closing price ¥5,032,681.
The daily high for April 12, 2022 was ¥5,074,956 and the daily low ¥4,941,561.
The price that day was up 1.5% for the day, down % for the month and down -5.6% for the year.
The average price for Bitcoin (BTC) in JPY for April 13, 2022 was ¥5,096,543, the opening price ¥5,032,228 and the closing price ¥5,161,691.
The daily high for April 13, 2022 was ¥5,204,485 and the daily low ¥4,987,769.
The price that day was up 2.6% for the day, down % for the month and down -3.2% for the year.
The average price for Bitcoin (BTC) in JPY for April 14, 2022 was ¥5,098,314, the opening price ¥5,160,874 and the closing price ¥5,039,503.
The daily high for April 14, 2022 was ¥5,192,088 and the daily low ¥5,000,791.
The price that day was down -2.4% for the day, down % for the month and down -5.5% for the year.
The average price for Bitcoin (BTC) in JPY for April 15, 2022 was ¥5,083,629, the opening price ¥5,039,994 and the closing price ¥5,128,108.
The daily high for April 15, 2022 was ¥5,137,533 and the daily low ¥5,028,882.
The price that day was up 1.8% for the day, down % for the month and down -3.8% for the year.
The average price for Bitcoin (BTC) in JPY for April 16, 2022 was ¥5,111,513, the opening price ¥5,127,963 and the closing price ¥5,111,798.
The daily high for April 16, 2022 was ¥5,138,252 and the daily low ¥5,068,038.
The price that day was down -0.3% for the day, down % for the month and down -4.1% for the year.
The average price for Bitcoin (BTC) in JPY for April 17, 2022 was ¥5,072,270, the opening price ¥5,110,950 and the closing price ¥5,029,140.
The daily high for April 17, 2022 was ¥5,130,292 and the daily low ¥5,018,700.
The price that day was down -1.6% for the day, down % for the month and down -5.7% for the year.
The average price for Bitcoin (BTC) in JPY for April 18, 2022 was ¥5,080,915, the opening price ¥5,029,678 and the closing price ¥5,189,543.
The daily high for April 18, 2022 was ¥5,205,058 and the daily low ¥4,899,383.
The price that day was up 3.2% for the day, down % for the month and down -2.7% for the year.
The average price for Bitcoin (BTC) in JPY for April 19, 2022 was ¥5,280,089, the opening price ¥5,189,792 and the closing price ¥5,368,246.
The daily high for April 19, 2022 was ¥5,367,043 and the daily low ¥5,195,274.
The price that day was up 3.4% for the day, down % for the month and up 0.7% for the year.
The average price for Bitcoin (BTC) in JPY for April 20, 2022 was ¥5,321,218, the opening price ¥5,368,116 and the closing price ¥5,296,541.
The daily high for April 20, 2022 was ¥5,385,547 and the daily low ¥5,234,670.
The price that day was down -1.3% for the day, down % for the month and down -0.6% for the year.
The average price for Bitcoin (BTC) in JPY for April 21, 2022 was ¥5,287,458, the opening price ¥5,296,175 and the closing price ¥5,204,849.
The daily high for April 21, 2022 was ¥5,502,725 and the daily low ¥5,146,086.
The price that day was down -1.7% for the day, down % for the month and down -2.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 22, 2022 was ¥5,147,900, the opening price ¥5,204,656 and the closing price ¥5,104,645.
The daily high for April 22, 2022 was ¥5,217,453 and the daily low ¥5,064,848.
The price that day was down -1.9% for the day, down % for the month and down -4.2% for the year.
The average price for Bitcoin (BTC) in JPY for April 23, 2022 was ¥5,090,683, the opening price ¥5,104,440 and the closing price ¥5,072,900.
The daily high for April 23, 2022 was ¥5,130,600 and the daily low ¥5,054,792.
The price that day was down -0.6% for the day, down % for the month and down -4.8% for the year.
The average price for Bitcoin (BTC) in JPY for April 24, 2022 was ¥5,076,833, the opening price ¥5,071,826 and the closing price ¥5,076,087.
The daily high for April 24, 2022 was ¥5,119,046 and the daily low ¥5,040,372.
The price that day was up 0.1% for the day, down % for the month and down -4.8% for the year.
The average price for Bitcoin (BTC) in JPY for April 25, 2022 was ¥5,085,032, the opening price ¥5,076,513 and the closing price ¥5,169,601.
The daily high for April 25, 2022 was ¥5,183,694 and the daily low ¥4,910,322.
The price that day was up 1.8% for the day, down % for the month and down -3.0% for the year.
The average price for Bitcoin (BTC) in JPY for April 26, 2022 was ¥5,013,902, the opening price ¥5,168,338 and the closing price ¥4,851,114.
The daily high for April 26, 2022 was ¥5,211,164 and the daily low ¥4,824,994.
The price that day was down -6.2% for the day, down % for the month and down -9.0% for the year.
The average price for Bitcoin (BTC) in JPY for April 27, 2022 was ¥4,945,468, the opening price ¥4,851,476 and the closing price ¥5,040,430.
The daily high for April 27, 2022 was ¥5,047,937 and the daily low ¥4,842,031.
The price that day was up 3.9% for the day, down % for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 28, 2022 was ¥5,154,242, the opening price ¥5,040,469 and the closing price ¥5,201,986.
The daily high for April 28, 2022 was ¥5,276,533 and the daily low ¥5,097,982.
The price that day was up 3.2% for the day, down % for the month and down -2.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 29, 2022 was ¥5,094,640, the opening price ¥5,201,304 and the closing price ¥5,013,293.
The daily high for April 29, 2022 was ¥5,201,260 and the daily low ¥4,962,704.
The price that day was down -3.6% for the day, down % for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in JPY for April 30, 2022 was ¥4,959,751, the opening price ¥5,012,778 and the closing price ¥4,897,088.
The daily high for April 30, 2022 was ¥5,034,248 and the daily low ¥4,894,890.
The price that day was down -2.3% for the day, down % for the month and down -8.1% for the year.
The average Bitcoin price in April 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for April 2022 was $41,566, the opening price $45,554 and the closing price $37,715.
The daily high for April was $47,313 and a low of $37,698.
The price that day was down -17.2% for the month and down -18.6% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for April 2022 was €38,386, the opening price €41,139 and the closing price €35,770.
The daily high for April was €42,981 and a low of €35,610.
The price that day was down -13.0% for the month and down -12.2% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for April 2022 was £32,087, the opening price £34,652 and the closing price £29,996.
The daily high for April was £36,104 and a low of £29,709.
The price that day was down -13.4% for the month and down -12.4% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for April 2022 was $56,379, the opening price $60,804 and the closing price $53,368.
The daily high for April was $63,159 and a low of $52,601.
The price that day was down -12.2% for the month and down -16.3% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for April 2022 was ¥266,989, the opening price ¥288,813 and the closing price ¥249,239.
The daily high for April was ¥301,060 and a low of ¥246,650.
The price that day was down -13.7% for the month and down -15.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for April 2022 was ₹3,165,990, the opening price ₹3,457,992 and the closing price ₹2,886,123.
The daily high for April was ₹3,594,955 and a low of ₹2,884,828.
The price that day was down -16.5% for the month and down -16.4% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for April 2022 was ₩51,328,522, the opening price ₩55,330,088 and the closing price ₩47,652,180.
The daily high for April was ₩57,711,728 and a low of ₩47,630,784.
The price that day was down -13.8% for the month and down -13.5% for the year.
The bitcoin price for the month April in other years.
The average price for Bitcoin (BTC) in JPY for April 2015 was ¥28,128, the opening price ¥29,299 and the closing price ¥28,212.
The daily high for April was ¥31,185 and a low of ¥25,564.
The price that month was down -3.7% for the month and down -26.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 2016 was ¥47,563, the opening price ¥46,886 and the closing price ¥47,679.
The daily high for April was ¥52,113 and a low of ¥44,996.
The price that month was up 1.7% for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in JPY for April 2017 was ¥132,429, the opening price ¥119,367 and the closing price ¥150,007.
The daily high for April was ¥149,982 and a low of ¥118,184.
The price that month was up 25.7% for the month and up 33.2% for the year.
The average price for Bitcoin (BTC) in JPY for April 2018 was ¥861,126, the opening price ¥744,145 and the closing price ¥1,009,992.
The daily high for April was ¥1,060,973 and a low of ¥693,545.
The price that month was up 36.3% for the month and down -36.5% for the year.
The average price for Bitcoin (BTC) in JPY for April 2019 was ¥576,612, the opening price ¥455,685 and the closing price ¥596,068.
The daily high for April was ¥630,819 and a low of ¥454,912.
The price that month was up 30.8% for the month and up 45.1% for the year.
The average price for Bitcoin (BTC) in JPY for April 2020 was ¥775,588, the opening price ¥692,115 and the closing price ¥929,086.
The daily high for April was ¥1,004,825 and a low of ¥664,141.
The price that month was up 34.2% for the month and up 18.8% for the year.
The average price for Bitcoin (BTC) in JPY for April 2021 was ¥6,238,389, the opening price ¥6,526,663 and the closing price ¥6,314,898.
The daily high for April was ¥7,063,689 and a low of ¥5,090,218.
The price that month was down -3.2% for the month and up 111.0% for the year.
The average price for Bitcoin (BTC) in JPY for April 2022 was ¥5,240,187, the opening price ¥5,546,088 and the closing price ¥4,897,088.
The daily high for April was ¥5,803,875 and a low of ¥4,824,994.
The price that month was down -11.7% for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in JPY for April 2023 was ¥3,852,008, the opening price ¥3,780,548 and the closing price ¥3,992,173.
The daily high for April was ¥4,109,524 and a low of ¥3,612,264.
The price that month was up 5.6% for the month and up 84.0% for the year.
The average price for Bitcoin (BTC) in JPY for April 2024 was ¥10,146,168, the opening price ¥10,800,104 and the closing price ¥9,565,161.
The daily high for April was ¥11,046,517 and a low of ¥9,175,245.
The price that month was down -11.4% for the month and up 60.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 2025 was ¥12,435,929, the opening price ¥12,377,587 and the closing price ¥13,473,624.
The daily high for April was ¥13,787,009 and a low of ¥10,805,846.
The price that month was up 8.9% for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in JPY for April 2026 was ¥11,723,924, the opening price ¥10,820,952 and the closing price ¥11,979,282.
The daily high for April was ¥12,676,138 and a low of ¥10,490,268.
The price that month was up 10.7% for the month and down -12.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| April 1, 2022 | ¥ 5,596,577 | ¥ 5,546,088 | ¥ 5,724,027 | ¥ 5,446,369 | ¥ 5,669,826 | 2% | % | 6% | ¥ 4,675,191,063,666 | ₿ 835,366 |
| April 2, 2022 | ¥ 5,664,884 | ¥ 5,670,298 | ¥ 5,761,294 | ¥ 5,608,679 | ¥ 5,619,268 | -1% | % | 5% | ¥ 3,593,938,144,949 | ₿ 634,424 |
| April 3, 2022 | ¥ 5,677,335 | ¥ 5,618,065 | ¥ 5,803,875 | ¥ 5,590,497 | ¥ 5,696,903 | 1% | % | 7% | ¥ 3,116,732,772,524 | ₿ 548,978 |
| April 4, 2022 | ¥ 5,680,055 | ¥ 5,695,886 | ¥ 5,745,689 | ¥ 5,553,375 | ¥ 5,725,271 | 0% | % | 7% | ¥ 3,990,978,296,813 | ₿ 702,630 |
| April 5, 2022 | ¥ 5,695,905 | ¥ 5,725,496 | ¥ 5,792,736 | ¥ 5,632,003 | ¥ 5,633,386 | -2% | % | 6% | ¥ 3,665,312,636,499 | ₿ 643,500 |
| April 6, 2022 | ¥ 5,488,482 | ¥ 5,631,947 | ¥ 5,631,947 | ¥ 5,344,226 | ¥ 5,345,808 | -5% | % | 0% | ¥ 4,873,997,135,590 | ₿ 888,041 |
| April 7, 2022 | ¥ 5,371,099 | ¥ 5,345,902 | ¥ 5,437,192 | ¥ 5,302,529 | ¥ 5,398,774 | 1% | % | 1% | ¥ 3,239,222,235,013 | ₿ 603,084 |
| April 8, 2022 | ¥ 5,339,957 | ¥ 5,398,933 | ¥ 5,459,044 | ¥ 5,244,437 | ¥ 5,257,414 | -3% | % | -1% | ¥ 3,383,628,363,949 | ₿ 633,643 |
| April 9, 2022 | ¥ 5,284,878 | ¥ 5,256,719 | ¥ 5,319,471 | ¥ 5,244,433 | ¥ 5,318,889 | 1% | % | 0% | ¥ 1,995,512,135,224 | ₿ 377,589 |
| April 10, 2022 | ¥ 5,293,952 | ¥ 5,318,759 | ¥ 5,381,189 | ¥ 5,225,232 | ¥ 5,250,627 | -1% | % | -2% | ¥ 2,196,213,819,980 | ₿ 414,853 |
| April 11, 2022 | ¥ 5,109,617 | ¥ 5,249,802 | ¥ 5,290,610 | ¥ 4,938,846 | ¥ 4,959,208 | -6% | % | -7% | ¥ 4,260,034,978,571 | ₿ 833,729 |
| April 12, 2022 | ¥ 5,002,472 | ¥ 4,960,691 | ¥ 5,074,956 | ¥ 4,941,561 | ¥ 5,032,681 | 1% | % | -6% | ¥ 3,886,899,801,959 | ₿ 776,996 |
| April 13, 2022 | ¥ 5,096,543 | ¥ 5,032,228 | ¥ 5,204,485 | ¥ 4,987,769 | ¥ 5,161,691 | 3% | % | -3% | ¥ 3,472,049,228,985 | ₿ 681,256 |
| April 14, 2022 | ¥ 5,098,314 | ¥ 5,160,874 | ¥ 5,192,088 | ¥ 5,000,791 | ¥ 5,039,503 | -2% | % | -5% | ¥ 3,071,741,571,005 | ₿ 602,501 |
| April 15, 2022 | ¥ 5,083,629 | ¥ 5,039,994 | ¥ 5,137,533 | ¥ 5,028,882 | ¥ 5,128,108 | 2% | % | -4% | ¥ 2,751,220,225,930 | ₿ 541,192 |
| April 16, 2022 | ¥ 5,111,513 | ¥ 5,127,963 | ¥ 5,138,252 | ¥ 5,068,038 | ¥ 5,111,798 | 0% | % | -4% | ¥ 2,128,602,826,600 | ₿ 416,433 |
| April 17, 2022 | ¥ 5,072,270 | ¥ 5,110,950 | ¥ 5,130,292 | ¥ 5,018,700 | ¥ 5,029,140 | -2% | % | -6% | ¥ 2,416,961,990,162 | ₿ 476,505 |
| April 18, 2022 | ¥ 5,080,915 | ¥ 5,029,678 | ¥ 5,205,058 | ¥ 4,899,383 | ¥ 5,189,543 | 3% | % | -3% | ¥ 4,284,366,808,713 | ₿ 843,227 |
| April 19, 2022 | ¥ 5,280,089 | ¥ 5,189,792 | ¥ 5,367,043 | ¥ 5,195,274 | ¥ 5,368,246 | 3% | % | 1% | ¥ 3,272,887,531,413 | ₿ 619,855 |
| April 20, 2022 | ¥ 5,321,218 | ¥ 5,368,116 | ¥ 5,385,547 | ¥ 5,234,670 | ¥ 5,296,541 | -1% | % | -1% | ¥ 3,561,317,432,655 | ₿ 669,267 |
| April 21, 2022 | ¥ 5,287,458 | ¥ 5,296,175 | ¥ 5,502,725 | ¥ 5,146,086 | ¥ 5,204,849 | -2% | % | -2% | ¥ 4,542,856,211,193 | ₿ 859,176 |
| April 22, 2022 | ¥ 5,147,900 | ¥ 5,204,656 | ¥ 5,217,453 | ¥ 5,064,848 | ¥ 5,104,645 | -2% | % | -4% | ¥ 3,598,105,746,131 | ₿ 698,946 |
| April 23, 2022 | ¥ 5,090,683 | ¥ 5,104,440 | ¥ 5,130,600 | ¥ 5,054,792 | ¥ 5,072,900 | -1% | % | -5% | ¥ 2,073,267,727,937 | ₿ 407,267 |
| April 24, 2022 | ¥ 5,076,833 | ¥ 5,071,826 | ¥ 5,119,046 | ¥ 5,040,372 | ¥ 5,076,087 | 0% | % | -5% | ¥ 2,310,374,301,672 | ₿ 455,082 |
| April 25, 2022 | ¥ 5,085,032 | ¥ 5,076,513 | ¥ 5,183,694 | ¥ 4,910,322 | ¥ 5,169,601 | 2% | % | -3% | ¥ 4,529,113,669,344 | ₿ 890,675 |
| April 26, 2022 | ¥ 5,013,902 | ¥ 5,168,338 | ¥ 5,211,164 | ¥ 4,824,994 | ¥ 4,851,114 | -6% | % | -9% | ¥ 4,399,521,459,965 | ₿ 877,465 |
| April 27, 2022 | ¥ 4,945,468 | ¥ 4,851,476 | ¥ 5,047,937 | ¥ 4,842,031 | ¥ 5,040,430 | 4% | % | -5% | ¥ 3,979,438,118,542 | ₿ 804,664 |
| April 28, 2022 | ¥ 5,154,242 | ¥ 5,040,469 | ¥ 5,276,533 | ¥ 5,097,982 | ¥ 5,201,986 | 3% | % | -2% | ¥ 4,434,237,311,748 | ₿ 860,308 |
| April 29, 2022 | ¥ 5,094,640 | ¥ 5,201,304 | ¥ 5,201,260 | ¥ 4,962,704 | ¥ 5,013,293 | -4% | % | -6% | ¥ 4,010,002,617,816 | ₿ 787,102 |
| April 30, 2022 | ¥ 4,959,751 | ¥ 5,012,778 | ¥ 5,034,248 | ¥ 4,894,890 | ¥ 4,897,088 | -2% | % | -8% | ¥ 3,102,739,086,839 | ₿ 625,584 |
In 2022 Bitcoin had 0 all time highs in JPY. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.